BLACKROCK Historical Stock Price

Below is the stock price history for Blackrock BLK. Data is recorded each day for the historical open, high, low, close and volume. The Blackrock stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Blackrock Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 527.10 527.99 523.52 524.47 10,970
2018-06-21 525.74 528.30 520.32 525.08 14,421
2018-06-20 528.50 530.41 526.85 526.85 11,748
2018-06-19 521.31 528.09 519.98 525.60 20,029
2018-06-18 521.68 527.99 520.50 527.99 26,630
2018-06-15 520.29 525.36 516.44 523.41 31,616
2018-06-14 532.72 532.72 522.51 523.62 65,951
2018-06-13 556.89 556.89 530.73 532.08 66,856
2018-06-12 550.00 552.11 543.69 545.88 21,553
2018-06-11 551.29 552.01 547.02 550.03 55,157
2018-06-08 548.65 549.64 544.37 549.32 14,907
2018-06-07 553.58 556.29 547.12 549.69 22,373
2018-06-06 538.24 550.85 538.24 550.64 36,097
2018-06-05 538.91 538.91 531.15 534.56 21,057
2018-06-04 541.79 543.34 538.11 540.22 16,326
2018-06-01 540.01 541.22 536.49 538.62 23,827
2018-05-31 528.89 538.64 528.89 534.87 28,183
2018-05-30 527.75 535.29 526.83 533.65 38,664
2018-05-29 535.06 537.82 518.61 523.66 41,869
2018-05-25 537.82 540.10 536.88 539.82 20,209
2018-05-24 540.72 541.49 535.00 540.12 27,344
2018-05-23 542.03 542.20 533.85 542.20 23,327
2018-05-22 546.08 549.41 546.08 546.73 28,397
2018-05-21 542.98 547.43 542.48 543.40 26,980
2018-05-18 536.31 539.75 534.79 539.59 26,340
2018-05-17 533.49 536.50 531.43 535.60 30,969
2018-05-16 533.87 536.89 532.45 533.56 39,882
2018-05-15 537.85 537.99 531.04 532.27 36,886
2018-05-14 542.36 544.25 535.93 539.57 23,588
2018-05-11 536.27 541.53 536.27 539.405 30,748

» More Blackrock Stock Price History

To see other companies like Blackrock (BLK), view our stock market today for news, and other data.